Brookfield Asset Management Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	48.000	48.640	47.970	48.580	43.700	675,300
2023-09-08	46.980	47.810	46.770	47.720	42.927	753,000
2023-09-07	46.340	47.380	46.160	47.130	42.396	777,200
2023-09-06	46.940	47.040	46.190	46.730	42.036	763,700
2023-09-05	47.270	47.790	46.890	46.920	42.207	1,186,500
2023-09-01	47.150	47.870	46.960	47.460	42.693	433,400
2023-08-31	46.940	47.280	46.410	46.690	42.000	642,000
2023-08-30	46.700	47.140	46.410	46.830	42.126	683,000
2023-08-29	45.820	46.840	45.490	46.780	41.692	1,106,600
2023-08-28	45.250	45.975	45.210	45.640	40.676	347,700
2023-08-25	45.280	45.540	44.900	45.190	40.275	527,000
2023-08-24	45.030	45.370	44.840	44.950	40.061	459,000
2023-08-23	44.260	45.060	44.160	45.000	40.105	388,200
2023-08-22	45.380	45.380	43.980	44.120	39.321	793,400
2023-08-21	45.600	45.600	44.990	45.160	40.248	1,008,100
2023-08-18	45.120	45.560	44.730	45.500	40.551	946,900
2023-08-17	45.890	45.990	45.120	45.210	40.293	440,600
2023-08-16	46.350	46.430	45.520	45.810	40.827	493,900
2023-08-15	47.250	47.320	46.085	46.350	41.309	1,365,500
2023-08-14	47.140	47.860	47.000	47.590	42.414	742,900
2023-08-11	47.000	47.390	46.700	47.270	42.128	1,005,300
2023-08-10	45.490	47.280	45.220	46.950	41.843	1,712,500
2023-08-09	43.710	45.400	43.710	44.990	40.096	1,107,400
2023-08-08	43.880	44.440	43.700	44.280	39.464	1,022,000
2023-08-04	43.110	44.410	43.070	44.030	39.241	692,500
2023-08-03	42.890	43.230	42.450	43.180	38.483	1,084,400
2023-08-02	43.990	44.040	42.740	43.120	38.430	1,312,700
2023-08-01	44.280	44.440	43.900	44.330	39.508	311,600
2023-07-31	44.770	45.050	44.220	44.480	39.642	556,000
2023-07-28	44.830	45.310	44.700	44.760	39.891	331,700
2023-07-27	45.300	45.490	44.400	44.440	39.606	461,900
2023-07-26	45.000	45.290	44.750	45.080	40.177	387,900
2023-07-25	44.500	45.160	44.390	45.020	40.123	631,200
2023-07-24	44.500	44.860	44.340	44.450	39.615	507,600
2023-07-21	44.230	44.750	44.130	44.710	39.847	608,900
2023-07-20	44.300	44.300	43.220	44.070	39.277	397,100
2023-07-19	44.180	44.580	44.090	44.380	39.553	463,400
2023-07-18	43.450	44.210	43.420	44.030	39.241	346,000
2023-07-17	43.520	43.650	43.180	43.320	38.608	390,700
2023-07-14	43.650	43.700	43.160	43.670	38.920	720,500
2023-07-13	42.270	43.440	42.200	43.320	38.608	1,057,600
2023-07-12	42.200	42.490	41.930	41.950	37.387	548,500
2023-07-11	42.120	42.370	41.660	41.750	37.209	413,900
2023-07-10	42.270	42.360	41.780	41.970	37.405	1,272,100
2023-07-07	41.420	42.620	41.320	42.370	37.761	476,000
2023-07-06	42.510	42.590	41.260	41.550	37.031	1,377,500
2023-07-05	43.180	43.210	42.380	43.020	38.341	1,293,700
2023-07-04	43.460	43.670	43.230	43.490	38.760	148,000
2023-06-30	42.920	43.930	42.920	43.240	38.537	776,900
2023-06-29	42.510	42.970	42.450	42.700	38.056	426,300
2023-06-28	42.790	43.010	42.190	42.490	37.868	718,000
2023-06-27	41.440	43.010	41.440	42.950	38.278	779,500
2023-06-26	41.630	41.880	41.280	41.400	36.897	820,100
2023-06-23	41.830	41.990	41.560	41.770	37.227	484,200
2023-06-22	42.560	42.560	41.860	42.030	37.458	460,100
2023-06-21	43.260	43.260	42.500	42.730	38.082	909,600
2023-06-20	43.300	43.330	42.760	43.240	38.537	870,200
2023-06-19	43.970	43.970	43.250	43.430	38.706	222,000
2023-06-16	44.390	45.120	43.860	43.880	39.107	3,649,200
2023-06-15	44.740	44.840	44.370	44.750	39.883	815,200

← NewerPage 14 of 17 · 974 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.6990 CAD
2026-05-29	0.6920 CAD
2026-02-27	0.6870 CAD
2025-11-28	0.6140 CAD
2025-08-29	0.6020 CAD
2025-05-30	0.6040 CAD
2025-02-28	0.6320 CAD
2024-11-29	0.5320 CAD
2024-08-30	0.5120 CAD
2024-05-31	0.5180 CAD
2024-02-28	0.5160 CAD
2023-11-29	0.4281 CAD
2023-08-30	0.4328 CAD
2023-05-30	0.4223 CAD
2023-02-27	0.4395 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.